Nacional Financiera Snc - Institucion De Banca De Desarrollo Fibratc14 ETF (BMV:FIBRATC14)
Mexico · Delayed Price · Currency is MXN 30.00
-0.20 (-0.66%)
At close: May 15, 2026
BMV:FIBRATC14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 29.20 | 30.30 | 29.20 | 30.00 | 30.00 | -0.66% | 25,195 |
| May 14, 2026 | 29.50 | 30.20 | 29.50 | 30.20 | 30.20 | 3.07% | 5,581 |
| May 13, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.24 | -2.33% | 853 |
| May 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 3.70% | 1,661 |
| May 11, 2026 | 29.20 | 29.20 | 28.27 | 28.93 | 28.87 | -1.77% | 3,592 |
| May 8, 2026 | 28.65 | 29.45 | 28.65 | 29.45 | 29.38 | 5.75% | 6,054 |
| May 7, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.65 | -2.96% | 379 |
| May 6, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.50 | - | 2,275 |
| May 5, 2026 | 28.00 | 28.70 | 28.00 | 28.70 | 28.50 | 4.63% | 3,579 |
| May 4, 2026 | 27.99 | 27.99 | 27.43 | 27.43 | 27.23 | -4.43% | 940 |
| Apr 29, 2026 | 29.57 | 29.57 | 28.00 | 28.70 | 28.49 | -0.03% | 3,452 |
| Apr 28, 2026 | 28.00 | 29.30 | 28.00 | 28.71 | 28.50 | 2.72% | 1,621 |
| Apr 27, 2026 | 27.95 | 28.99 | 27.94 | 27.95 | 27.74 | 2.04% | 10,437 |
| Apr 24, 2026 | 27.91 | 27.95 | 27.39 | 27.39 | 27.19 | -1.47% | 3,317 |
| Apr 23, 2026 | 27.27 | 27.80 | 27.27 | 27.80 | 27.59 | -0.11% | 5,198 |
| Apr 22, 2026 | 27.29 | 27.83 | 27.29 | 27.83 | 27.62 | 1.98% | 1,591 |
| Apr 21, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.09 | -0.76% | 848 |
| Apr 20, 2026 | 27.58 | 27.58 | 27.00 | 27.50 | 27.30 | 1.70% | 1,606 |
| Apr 17, 2026 | 27.36 | 27.50 | 26.95 | 27.04 | 26.84 | -1.17% | 11,345 |
| Apr 16, 2026 | 27.47 | 27.47 | 27.35 | 27.36 | 27.16 | -0.51% | 2,128 |
| Apr 15, 2026 | 27.50 | 27.50 | 27.35 | 27.50 | 27.30 | 4.29% | 5,518 |
| Apr 14, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.18 | -0.49% | 735 |
| Apr 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.30 | 0.42% | 18,568 |
| Apr 10, 2026 | 27.20 | 27.20 | 26.39 | 26.39 | 26.20 | -0.38% | 6,586 |
| Apr 9, 2026 | 26.39 | 26.49 | 26.08 | 26.49 | 26.29 | 1.81% | 7,260 |
| Apr 8, 2026 | 26.25 | 26.44 | 26.00 | 26.02 | 25.83 | 0.08% | 9,501 |
| Apr 7, 2026 | 26.00 | 26.43 | 26.00 | 26.00 | 25.81 | - | 2,192 |
| Apr 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.81 | -0.04% | 2,612 |
| Apr 1, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 25.82 | -0.65% | 1,415 |
| Mar 31, 2026 | 25.50 | 26.18 | 24.95 | 26.18 | 25.99 | 5.74% | 24,204 |
| Mar 30, 2026 | 23.60 | 24.78 | 23.60 | 24.76 | 24.58 | 4.47% | 5,422 |
| Mar 27, 2026 | 24.60 | 24.75 | 23.70 | 23.70 | 23.53 | -0.80% | 4,294 |
| Mar 26, 2026 | 26.20 | 26.78 | 23.50 | 23.89 | 23.71 | -10.79% | 35,551 |
| Mar 25, 2026 | 26.24 | 26.78 | 26.24 | 26.78 | 26.58 | - | 3,214 |
| Mar 24, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.58 | 7.55% | 2,129 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.71 | -0.28% | 300,966 |
| Mar 18, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | 2.63% | 1,000,368 |
| Mar 17, 2026 | 26.00 | 26.05 | 24.33 | 24.33 | 24.15 | -9.15% | 1,009,708 |
| Mar 13, 2026 | 26.00 | 26.78 | 26.00 | 26.78 | 26.58 | -0.81% | 549 |
| Mar 12, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 26.80 | -0.55% | 6,123 |
| Mar 11, 2026 | 26.00 | 27.50 | 26.00 | 27.15 | 26.82 | -1.16% | 3,342 |
| Mar 4, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.07 | 1.74% | 687 |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | 1.69% | 1,195 |
| Mar 2, 2026 | 27.81 | 27.81 | 26.55 | 26.55 | 26.16 | -2.03% | 2,129 |
| Feb 27, 2026 | 27.20 | 27.20 | 27.00 | 27.10 | 26.70 | -1.45% | 1,427 |
| Feb 26, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.09 | -0.54% | 1,863 |
| Feb 25, 2026 | 29.00 | 29.00 | 27.65 | 27.65 | 27.22 | -2.98% | 2,730 |
| Feb 24, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.06 | 2.41% | 6,329 |
| Feb 20, 2026 | 27.30 | 28.26 | 26.50 | 27.83 | 27.34 | -1.42% | 2,818 |
| Feb 19, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 27.73 | 0.04% | 1,503 |